KissMeData/033200/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191300	16247085	3985	3985	3985	3985	78
3	20231130	191200	16247085	3985	3985	3985	3985	0
4	20231130	191100	16247085	3985	3985	3985	3985	0
5	20231130	191000	16247085	3985	3985	3985	3985	0
6	20231130	190900	16247085	3985	3985	3985	3985	0
7	20231130	190800	16247085	3985	3985	3985	3985	0
8	20231130	190700	16247085	3985	3985	3985	3985	0
9	20231130	190600	16247085	3985	3985	3985	3985	0
10	20231130	190500	16247085	3985	3985	3985	3985	0
11	20231130	190400	16247085	3985	3985	3985	3985	0
12	20231130	190300	16247085	3985	3985	3985	3985	0
13	20231130	190200	16247085	3985	3985	3985	3985	0
14	20231130	190100	16247085	3985	3985	3985	3985	0
15	20231130	190000	16247085	3985	3985	3985	3985	0
16	20231130	185900	16247085	3985	3985	3985	3985	0
17	20231130	185800	16247085	3985	3985	3985	3985	0
18	20231130	185700	16247085	3985	3985	3985	3985	0
19	20231130	185600	16247085	3985	3985	3985	3985	0
20	20231130	185500	16247085	3985	3985	3985	3985	0
21	20231130	185400	16247085	3985	3985	3985	3985	0
22	20231130	185300	16247085	3985	3985	3985	3985	0
23	20231130	185200	16247085	3985	3985	3985	3985	0
24	20231130	185100	16247085	3985	3985	3985	3985	0
25	20231130	185000	16247085	3985	3985	3985	3985	0
26	20231130	184900	16247085	3985	3985	3985	3985	0
27	20231130	184800	16247085	3985	3985	3985	3985	0
28	20231130	184700	16247085	3985	3985	3985	3985	0
29	20231130	184600	16247085	3985	3985	3985	3985	0
30	20231130	184500	16247085	3985	3985	3985	3985	0
31	20231130	184400	16247085	3985	3985	3985	3985	0
32	20231130	184300	16247085	3985	3985	3985	3985	78
33	20231130	184200	16247085	3985	3985	3985	3985	0
34	20231130	184100	16247085	3985	3985	3985	3985	0
35	20231130	184000	16247085	3985	3985	3985	3985	0
36	20231130	183900	16247085	3985	3985	3985	3985	0
37	20231130	183800	16247085	3985	3985	3985	3985	0
38	20231130	183700	16247085	3985	3985	3985	3985	0
39	20231130	183600	16247085	3985	3985	3985	3985	0
40	20231130	183500	16247085	3985	3985	3985	3985	0
41	20231130	183400	16247085	3985	3985	3985	3985	0
42	20231130	183300	16247085	3985	3985	3985	3985	0
43	20231130	183200	16247085	3985	3985	3985	3985	0
44	20231130	183100	16247085	3985	3985	3985	3985	0
45	20231130	183000	16247085	3985	3985	3985	3985	0
46	20231130	182900	16247085	3985	3985	3985	3985	0
47	20231130	182800	16247085	3985	3985	3985	3985	0
48	20231130	182700	16247085	3985	3985	3985	3985	0
49	20231130	182600	16247085	3985	3985	3985	3985	0
50	20231130	182500	16247085	3985	3985	3985	3985	0
51	20231130	182400	16247085	3985	3985	3985	3985	0
52	20231130	182300	16247085	3985	3985	3985	3985	0
53	20231130	182200	16247085	3985	3985	3985	3985	0
54	20231130	182100	16247085	3985	3985	3985	3985	0
55	20231130	182000	16247085	3985	3985	3985	3985	0
56	20231130	181900	16247085	3985	3985	3985	3985	0
57	20231130	181800	16247085	3985	3985	3985	3985	0
58	20231130	181700	16247085	3985	3985	3985	3985	0
59	20231130	181600	16247085	3985	3985	3985	3985	0
60	20231130	181500	16247085	3985	3985	3985	3985	0
61	20231130	181400	16247085	3985	3985	3985	3985	0
62	20231130	181300	16247085	3985	3985	3985	3985	78
63	20231130	181200	16247085	3985	3985	3985	3985	0
64	20231130	181100	16247085	3985	3985	3985	3985	0
65	20231130	181000	16247085	3985	3985	3985	3985	0
66	20231130	180900	16247085	3985	3985	3985	3985	0
67	20231130	180800	16247085	3985	3985	3985	3985	0
68	20231130	180700	16247085	3985	3985	3985	3985	0
69	20231130	180600	16247085	3985	3985	3985	3985	0
70	20231130	180500	16247085	3985	3985	3985	3985	0
71	20231130	180400	16247085	3985	3985	3985	3985	0
72	20231130	180300	16247085	3985	3985	3985	3985	0
73	20231130	180200	16247085	3985	3985	3985	3985	0
74	20231130	180100	16247085	3985	3985	3985	3985	0
75	20231130	180000	16247085	3985	3985	3985	3985	0
76	20231130	175900	16247085	3985	3985	3985	3985	0
77	20231130	175800	16247085	3985	3985	3985	3985	0
78	20231130	175700	16247085	3985	3985	3985	3985	0
79	20231130	175600	16247085	3985	3985	3985	3985	0
80	20231130	175500	16247085	3985	3985	3985	3985	0
81	20231130	175400	16247085	3985	3985	3985	3985	0
82	20231130	175300	16247085	3985	3985	3985	3985	0
83	20231130	175200	16247085	3985	3985	3985	3985	0
84	20231130	175100	16247085	3985	3985	3985	3985	0
85	20231130	175000	16247085	3985	3985	3985	3985	0
86	20231130	174900	16247085	3985	3985	3985	3985	0
87	20231130	174800	16247085	3985	3985	3985	3985	0
88	20231130	174700	16247085	3985	3985	3985	3985	0
89	20231130	174600	16247085	3985	3985	3985	3985	0
90	20231130	174500	16247085	3985	3985	3985	3985	0
91	20231130	174400	16247085	3985	3985	3985	3985	0
92	20231130	174300	16247085	3985	3985	3985	3985	78
93	20231130	174200	16247085	3985	3985	3985	3985	0
94	20231130	174100	16247085	3985	3985	3985	3985	0
95	20231130	174000	16247085	3985	3985	3985	3985	0
96	20231130	173900	16247085	3985	3985	3985	3985	0
97	20231130	173800	16247085	3985	3985	3985	3985	0
98	20231130	173700	16247085	3985	3985	3985	3985	0
99	20231130	173600	16247085	3985	3985	3985	3985	0
100	20231130	173500	16247085	3985	3985	3985	3985	0
101	20231130	173400	16247085	3985	3985	3985	3985	0
102	20231130	173300	16247085	3985	3985	3985	3985	0
103	20231130	173200	16247085	3985	3985	3985	3985	0
104	20231130	173100	16247085	3985	3985	3985	3985	0
105	20231130	173000	16247085	3985	3985	3985	3985	0
106	20231130	172900	16247085	3985	3985	3985	3985	0
107	20231130	172800	16247085	3985	3985	3985	3985	0
108	20231130	172700	16247085	3985	3985	3985	3985	0
109	20231130	172600	16247085	3985	3985	3985	3985	0
110	20231130	172500	16247085	3985	3985	3985	3985	0
111	20231130	172400	16247085	3985	3985	3985	3985	0
112	20231130	172300	16247085	3985	3985	3985	3985	0
113	20231130	172200	16247085	3985	3985	3985	3985	0
114	20231130	172100	16247085	3985	3985	3985	3985	0
115	20231130	172000	16247085	3985	3985	3985	3985	0
116	20231130	171900	16247085	3985	3985	3985	3985	0
117	20231130	171800	16247085	3985	3985	3985	3985	0
118	20231130	171700	16247085	3985	3985	3985	3985	0
119	20231130	171600	16247085	3985	3985	3985	3985	0
120	20231130	171500	16247085	3985	3985	3985	3985	0
121	20231130	171400	16247085	3985	3985	3985	3985	0
122	20231130	171300	16247085	3985	3985	3985	3985	78
123	20231130	171200	16247085	3985	3985	3985	3985	0
124	20231130	171100	16247085	3985	3985	3985	3985	0
125	20231130	171000	16247085	3985	3985	3985	3985	0
126	20231130	170900	16247085	3985	3985	3985	3985	0
127	20231130	170800	16247085	3985	3985	3985	3985	0
128	20231130	170700	16247085	3985	3985	3985	3985	0
129	20231130	170600	16247085	3985	3985	3985	3985	0
130	20231130	170500	16247085	3985	3985	3985	3985	0
131	20231130	170400	16247085	3985	3985	3985	3985	0
132	20231130	170300	16247085	3985	3985	3985	3985	0
133	20231130	170200	16247085	3985	3985	3985	3985	0
134	20231130	170100	16247085	3985	3985	3985	3985	0
135	20231130	170000	16247085	3985	3985	3985	3985	0
136	20231130	165900	16247085	3985	3985	3985	3985	0
137	20231130	165800	16247085	3985	3985	3985	3985	0
138	20231130	165700	16247085	3985	3985	3985	3985	0
139	20231130	165600	16247085	3985	3985	3985	3985	0
140	20231130	165500	16247085	3985	3985	3985	3985	0
141	20231130	165400	16247085	3985	3985	3985	3985	0
142	20231130	165300	16247085	3985	3985	3985	3985	0
143	20231130	165200	16247085	3985	3985	3985	3985	0
144	20231130	165100	16247085	3985	3985	3985	3985	0
145	20231130	165000	16247085	3985	3985	3985	3985	0
146	20231130	164900	16247085	3985	3985	3985	3985	0
147	20231130	164800	16247085	3985	3985	3985	3985	0
148	20231130	164700	16247085	3985	3985	3985	3985	0
149	20231130	164600	16247085	3985	3985	3985	3985	0
150	20231130	164500	16247085	3985	3985	3985	3985	0
151	20231130	164400	16247085	3985	3985	3985	3985	0
152	20231130	164300	16247085	3985	3985	3985	3985	78
153	20231130	164200	16247085	3985	3985	3985	3985	0
154	20231130	164100	16247085	3985	3985	3985	3985	0
155	20231130	164000	16247085	3985	3985	3985	3985	0
156	20231130	163900	16247085	3985	3985	3985	3985	0
157	20231130	163800	16247085	3985	3985	3985	3985	0
158	20231130	163700	16247085	3985	3985	3985	3985	0
159	20231130	163600	16247085	3985	3985	3985	3985	0
160	20231130	163500	16247085	3985	3985	3985	3985	0
161	20231130	163400	16247085	3985	3985	3985	3985	0
162	20231130	163300	16247085	3985	3985	3985	3985	0
163	20231130	163200	16247085	3985	3985	3985	3985	0
164	20231130	163100	16247085	3985	3985	3985	3985	0
165	20231130	163000	16247085	3985	3985	3985	3985	0
166	20231130	162900	16247085	3985	3985	3985	3985	0
167	20231130	162800	16247085	3985	3985	3985	3985	0
168	20231130	162700	16247085	3985	3985	3985	3985	0
169	20231130	162600	16247085	3985	3985	3985	3985	0
170	20231130	162500	16247085	3985	3985	3985	3985	0
171	20231130	162400	16247085	3985	3985	3985	3985	0
172	20231130	162300	16247085	3985	3985	3985	3985	0
173	20231130	162200	16247085	3985	3985	3985	3985	0
174	20231130	162100	16247085	3985	3985	3985	3985	0
175	20231130	162000	16247085	3985	3985	3985	3985	0
176	20231130	161900	16247085	3985	3985	3985	3985	0
177	20231130	161800	16247085	3985	3985	3985	3985	0
178	20231130	161700	16247085	3985	3985	3985	3985	0
179	20231130	161600	16247085	3985	3985	3985	3985	0
180	20231130	161500	16247085	3985	3985	3985	3985	0
181	20231130	161400	16247085	3985	3985	3985	3985	0
182	20231130	161300	16247085	3985	3985	3985	3985	78
183	20231130	161200	16247085	3985	3985	3985	3985	0
184	20231130	161100	16247085	3985	3985	3985	3985	0
185	20231130	161000	16247085	3985	3985	3985	3985	0
186	20231130	160900	16247085	3985	3985	3985	3985	0
187	20231130	160800	16247085	3985	3985	3985	3985	0
188	20231130	160700	16247085	3985	3985	3985	3985	0
189	20231130	160600	16247085	3985	3985	3985	3985	0
190	20231130	160500	16247085	3985	3985	3985	3985	0
191	20231130	160400	16247085	3985	3985	3985	3985	0
192	20231130	160300	16247085	3985	3985	3985	3985	0
193	20231130	160200	16247085	3985	3985	3985	3985	0
194	20231130	160100	16247085	3985	3985	3985	3985	0
195	20231130	160000	16247085	3985	3985	3985	3985	0
196	20231130	155900	16247085	3985	3985	3985	3985	0
197	20231130	155800	16247085	3985	3985	3985	3985	0
198	20231130	155700	16247085	3985	3985	3985	3985	0
199	20231130	155600	16247085	3985	3985	3985	3985	0
200	20231130	155500	16247085	3985	3985	3985	3985	0
201	20231130	155400	16247085	3985	3985	3985	3985	0
202	20231130	155300	16247085	3985	3985	3985	3985	0
203	20231130	155200	16247085	3985	3985	3985	3985	0
204	20231130	155100	16247085	3985	3985	3985	3985	0
205	20231130	155000	16247085	3985	3985	3985	3985	0
206	20231130	154900	16247085	3985	3985	3985	3985	0
207	20231130	154800	16247085	3985	3985	3985	3985	0
208	20231130	154700	16247085	3985	3985	3985	3985	0
209	20231130	154600	16247085	3985	3985	3985	3985	0
210	20231130	154500	16247085	3985	3985	3985	3985	0
211	20231130	154400	16247085	3985	3985	3985	3985	0
212	20231130	154300	16247085	3985	3985	3985	3985	78
213	20231130	154200	16247085	3985	3985	3985	3985	0
214	20231130	154100	16247085	3985	3985	3985	3985	0
215	20231130	154000	16247085	3985	3985	3985	3985	0
216	20231130	153900	16247085	3985	3985	3985	3985	0
217	20231130	153800	16247085	3985	3985	3985	3985	0
218	20231130	153700	16247085	3985	3985	3985	3985	0
219	20231130	153600	16247085	3985	3985	3985	3985	0
220	20231130	153500	16247085	3985	3985	3985	3985	0
221	20231130	153400	16247085	3985	3985	3985	3985	0
222	20231130	153300	16247085	3985	3985	3985	3985	0
223	20231130	153200	16247085	3985	3985	3985	3985	0
224	20231130	153100	16247085	3985	3985	3985	3985	0
225	20231130	153000	16247085	3985	3985	3985	3985	78
226	20231130	152900	15936255	3995	3995	3995	3995	0
227	20231130	152800	15936255	3995	3995	3995	3995	0
228	20231130	152700	15936255	3995	3995	3995	3995	0
229	20231130	152600	15936255	3995	3995	3995	3995	0
230	20231130	152500	15936255	3995	3995	3995	3995	0
231	20231130	152400	15936255	3995	3995	3995	3995	0
232	20231130	152300	15936255	3995	3995	3995	3995	0
233	20231130	152200	15936255	3995	3995	3995	3995	0
234	20231130	152100	15936255	3995	3995	3995	3995	0
235	20231130	152000	15936255	3995	3995	3995	3995	0
236	20231130	151900	15936255	3995	3995	3995	3995	0
237	20231130	151800	15936255	3995	3995	3995	3995	0
238	20231130	151700	15936255	3995	3995	3995	3995	0
239	20231130	151600	15936255	3995	3995	3995	3995	0
240	20231130	151500	15936255	3995	3995	3995	3995	0
241	20231130	151400	15936255	3995	3995	3995	3995	0
242	20231130	151300	15936255	3995	3995	3995	3995	0
243	20231130	151200	15936255	3995	3995	3995	3995	0
244	20231130	151100	15936255	3995	3995	3995	3995	0
245	20231130	151000	15936255	3995	3995	3995	3995	0
246	20231130	150900	15936255	3995	3995	3995	3995	0
247	20231130	150800	15936255	3995	3995	3995	3995	0
248	20231130	150700	15936255	3995	3995	3995	3995	0
249	20231130	150600	15936255	3995	3995	3995	3995	0
250	20231130	150500	15936255	3995	3995	3995	3995	0
251	20231130	150400	15936255	3995	3995	3995	3995	0
252	20231130	150300	15936255	3995	3995	3995	3995	0
253	20231130	150200	15936255	3995	3995	3995	3995	0
254	20231130	150100	15936255	3995	3995	3995	3995	0
255	20231130	150000	15936255	3995	3940	3995	3940	400
256	20231130	145900	14346705	3945	3945	3945	3945	1
257	20231130	145800	14342760	3935	3935	3935	3935	0
258	20231130	145700	14342760	3935	3935	3935	3935	100
259	20231130	145600	13949260	3935	3940	3940	3935	17
260	20231130	145500	13882360	3945	3945	3945	3945	0
261	20231130	145400	13882360	3945	3945	3945	3945	0
262	20231130	145300	13882360	3945	3945	3945	3945	0
263	20231130	145200	13882360	3945	3945	3945	3945	0
264	20231130	145100	13882360	3945	3945	3945	3945	0
265	20231130	145000	13882360	3945	3945	3945	3945	0
266	20231130	144900	13882360	3945	3945	3945	3945	0
267	20231130	144800	13882360	3945	3945	3945	3945	0
268	20231130	144700	13882360	3945	3945	3945	3945	2
269	20231130	144600	13874470	3945	3945	3945	3945	0
270	20231130	144500	13874470	3945	3945	3945	3945	0
271	20231130	144400	13874470	3945	3950	3950	3945	12
272	20231130	144300	13827100	3980	3980	3980	3980	0
273	20231130	144200	13827100	3980	3980	3980	3980	0
274	20231130	144100	13827100	3980	3980	3980	3980	0
275	20231130	144000	13827100	3980	3980	3980	3980	0
276	20231130	143900	13827100	3980	3980	3980	3980	0
277	20231130	143800	13827100	3980	3980	3980	3980	0
278	20231130	143700	13827100	3980	3980	3980	3980	0
279	20231130	143600	13827100	3980	3980	3980	3980	0
280	20231130	143500	13827100	3980	3980	3980	3980	0
281	20231130	143400	13827100	3980	3980	3980	3980	0
282	20231130	143300	13827100	3980	3980	3980	3980	0
283	20231130	143200	13827100	3980	3980	3980	3980	0
284	20231130	143100	13827100	3980	3980	3980	3980	0
285	20231130	143000	13827100	3980	3980	3980	3980	0
286	20231130	142900	13827100	3980	3980	3980	3980	0
287	20231130	142800	13827100	3980	3975	3980	3975	8
288	20231130	142700	13795295	3975	3975	3975	3975	1
289	20231130	142600	13791320	3930	3930	3930	3930	0
290	20231130	142500	13791320	3930	3930	3930	3930	0
291	20231130	142400	13791320	3930	3930	3930	3930	0
292	20231130	142300	13791320	3930	3930	3930	3930	0
293	20231130	142200	13791320	3930	3930	3930	3930	0
294	20231130	142100	13791320	3930	3930	3930	3930	0
295	20231130	142000	13791320	3930	3930	3930	3930	0
296	20231130	141900	13791320	3930	3930	3930	3930	0
297	20231130	141800	13791320	3930	3930	3930	3930	0
298	20231130	141700	13791320	3930	3935	3935	3930	15
299	20231130	141600	13732310	3980	3980	3980	3980	0
300	20231130	141500	13732310	3980	3980	3980	3980	0
301	20231130	141400	13732310	3980	3980	3980	3980	10
302	20231130	141300	13692510	3980	3980	3980	3980	0
303	20231130	141200	13692510	3980	3980	3980	3980	0
304	20231130	141100	13692510	3980	3980	3980	3980	0
305	20231130	141000	13692510	3980	3980	3980	3980	0
306	20231130	140900	13692510	3980	3980	3980	3980	0
307	20231130	140800	13692510	3980	3980	3980	3980	0
308	20231130	140700	13692510	3980	3980	3980	3980	0
309	20231130	140600	13692510	3980	3980	3980	3980	0
310	20231130	140500	13692510	3980	3980	3980	3980	0
311	20231130	140400	13692510	3980	3980	3980	3980	0
312	20231130	140300	13692510	3980	3980	3980	3980	0
313	20231130	140200	13692510	3980	3980	3980	3980	0
314	20231130	140100	13692510	3980	3980	3980	3980	0
315	20231130	140000	13692510	3980	3980	3980	3980	0
316	20231130	135900	13692510	3980	3980	3980	3980	0
317	20231130	135800	13692510	3980	3980	3980	3980	0
318	20231130	135700	13692510	3980	3980	3980	3980	0
319	20231130	135600	13692510	3980	3980	3980	3980	0
320	20231130	135500	13692510	3980	3980	3980	3980	0
321	20231130	135400	13692510	3980	3980	3980	3980	0
322	20231130	135300	13692510	3980	3980	3980	3980	1
323	20231130	135200	13688530	3980	3980	3980	3980	0
324	20231130	135100	13688530	3980	3980	3980	3980	0
325	20231130	135000	13688530	3980	3980	3980	3980	1
326	20231130	134900	13684550	3980	3980	3980	3980	0
327	20231130	134800	13684550	3980	3980	3980	3980	0
328	20231130	134700	13684550	3980	3980	3980	3980	0
329	20231130	134600	13684550	3980	3980	3980	3980	0
330	20231130	134500	13684550	3980	3980	3980	3980	0
331	20231130	134400	13684550	3980	3980	3980	3980	1
332	20231130	134300	13680570	3980	3980	3980	3980	0
333	20231130	134200	13680570	3980	3980	3980	3980	0
334	20231130	134100	13680570	3980	3980	3980	3980	0
335	20231130	134000	13680570	3980	3980	3980	3980	0
336	20231130	133900	13680570	3980	3980	3980	3980	0
337	20231130	133800	13680570	3980	3980	3980	3980	0
338	20231130	133700	13680570	3980	3980	3980	3980	0
339	20231130	133600	13680570	3980	3980	3980	3980	0
340	20231130	133500	13680570	3980	3980	3980	3980	0
341	20231130	133400	13680570	3980	3980	3980	3980	0
342	20231130	133300	13680570	3980	3980	3980	3980	0
343	20231130	133200	13680570	3980	3980	3980	3980	0
344	20231130	133100	13680570	3980	3980	3980	3980	0
345	20231130	133000	13680570	3980	3980	3980	3980	0
346	20231130	132900	13680570	3980	3980	3980	3980	0
347	20231130	132800	13680570	3980	3980	3980	3980	0
348	20231130	132700	13680570	3980	3980	3980	3980	0
349	20231130	132600	13680570	3980	3980	3980	3980	0
350	20231130	132500	13680570	3980	3980	3980	3980	1
351	20231130	132400	13676590	3950	3950	3950	3950	0
352	20231130	132300	13676590	3950	3980	3980	3950	31
353	20231130	132200	13554110	3985	3985	3985	3985	0
354	20231130	132100	13554110	3985	3985	3985	3985	0
355	20231130	132000	13554110	3985	3985	3985	3985	0
356	20231130	131900	13554110	3985	3985	3985	3985	0
357	20231130	131800	13554110	3985	3985	3985	3985	0
358	20231130	131700	13554110	3985	3985	3985	3985	0
359	20231130	131600	13554110	3985	3985	3985	3985	0
360	20231130	131500	13554110	3985	3985	3985	3985	0
361	20231130	131400	13554110	3985	3985	3985	3985	0
362	20231130	131300	13554110	3985	3985	3985	3985	0
363	20231130	131200	13554110	3985	3980	3985	3980	63
364	20231130	131100	13303120	3980	3980	3980	3980	0
365	20231130	131000	13303120	3980	3980	3980	3980	0
366	20231130	130900	13303120	3980	3980	3980	3980	1
367	20231130	130800	13299140	3950	3950	3950	3950	0
368	20231130	130700	13299140	3950	3950	3950	3950	0
369	20231130	130600	13299140	3950	3950	3950	3950	0
370	20231130	130500	13299140	3950	3950	3950	3950	0
371	20231130	130400	13299140	3950	3950	3950	3950	0
372	20231130	130300	13299140	3950	3975	3975	3950	10
373	20231130	130200	13259445	3980	3980	3980	3980	1
374	20231130	130100	13255465	3985	3985	3985	3985	6
375	20231130	130000	13231555	3985	3985	3985	3985	0
376	20231130	125900	13231555	3985	3985	3985	3985	0
377	20231130	125800	13231555	3985	3985	3985	3985	0
378	20231130	125700	13231555	3985	3985	3985	3985	0
379	20231130	125600	13231555	3985	3985	3985	3985	0
380	20231130	125500	13231555	3985	3985	3985	3985	0
381	20231130	125400	13231555	3985	3985	3985	3985	0
382	20231130	125300	13231555	3985	3985	3985	3985	0
383	20231130	125200	13231555	3985	3985	3985	3985	0
384	20231130	125100	13231555	3985	3985	3985	3985	0
385	20231130	125000	13231555	3985	3985	3985	3985	0
386	20231130	124900	13231555	3985	3985	3985	3985	0
387	20231130	124800	13231555	3985	3985	3985	3985	0
388	20231130	124700	13231555	3985	3985	3985	3985	0
389	20231130	124600	13231555	3985	3985	3985	3985	0
390	20231130	124500	13231555	3985	3985	3985	3985	0
391	20231130	124400	13231555	3985	3985	3985	3985	0
392	20231130	124300	13231555	3985	3985	3985	3985	0
393	20231130	124200	13231555	3985	3985	3985	3985	0
394	20231130	124100	13231555	3985	3985	3985	3985	0
395	20231130	124000	13231555	3985	3985	3985	3985	0
396	20231130	123900	13231555	3985	3985	3985	3985	0
397	20231130	123800	13231555	3985	3985	3985	3985	0
398	20231130	123700	13231555	3985	3985	3985	3985	3
399	20231130	123600	13219600	3960	3960	3960	3960	0
400	20231130	123500	13219600	3960	3965	3965	3960	94
401	20231130	123400	12846910	3955	3945	3955	3945	9
402	20231130	123300	12811345	3945	3925	3945	3925	11
403	20231130	123200	12768150	3935	3935	3935	3935	0
404	20231130	123100	12768150	3935	3935	3935	3935	0
405	20231130	123000	12768150	3935	3935	3935	3935	0
406	20231130	122900	12768150	3935	3935	3935	3935	0
407	20231130	122800	12768150	3935	3935	3935	3935	0
408	20231130	122700	12768150	3935	3935	3935	3935	0
409	20231130	122600	12768150	3935	3935	3935	3935	3
410	20231130	122500	12756345	3935	3935	3935	3935	0
411	20231130	122400	12756345	3935	3935	3935	3935	0
412	20231130	122300	12756345	3935	3935	3935	3935	0
413	20231130	122200	12756345	3935	3935	3935	3935	0
414	20231130	122100	12756345	3935	3935	3935	3935	0
415	20231130	122000	12756345	3935	3935	3935	3935	0
416	20231130	121900	12756345	3935	3935	3935	3935	1
417	20231130	121800	12752410	3925	3925	3925	3925	0
418	20231130	121700	12752410	3925	3925	3925	3925	0
419	20231130	121600	12752410	3925	3925	3925	3925	0
420	20231130	121500	12752410	3925	3925	3925	3925	0
421	20231130	121400	12752410	3925	3925	3925	3925	57
422	20231130	121300	12528685	3930	3930	3930	3930	5
423	20231130	121200	12509035	3930	3930	3930	3930	1
424	20231130	121100	12505105	3930	3930	3930	3930	12
425	20231130	121000	12457945	3930	3930	3930	3930	8
426	20231130	120900	12426505	3930	3930	3930	3930	0
427	20231130	120800	12426505	3930	3930	3930	3930	0
428	20231130	120700	12426505	3930	3930	3930	3930	26
429	20231130	120600	12324325	3925	3925	3925	3925	0
430	20231130	120500	12324325	3925	3925	3925	3925	0
431	20231130	120400	12324325	3925	3925	3925	3925	0
432	20231130	120300	12324325	3925	3925	3925	3925	0
433	20231130	120200	12324325	3925	3925	3925	3925	0
434	20231130	120100	12324325	3925	3925	3925	3925	0
435	20231130	120000	12324325	3925	3925	3925	3925	0
436	20231130	115900	12324325	3925	3925	3925	3925	0
437	20231130	115800	12324325	3925	3925	3925	3925	0
438	20231130	115700	12324325	3925	3925	3925	3925	0
439	20231130	115600	12324325	3925	3925	3925	3925	110
440	20231130	115500	11892575	3925	3925	3925	3925	0
441	20231130	115400	11892575	3925	3925	3925	3925	0
442	20231130	115300	11892575	3925	3925	3925	3925	0
443	20231130	115200	11892575	3925	3925	3925	3925	0
444	20231130	115100	11892575	3925	3925	3925	3925	0
445	20231130	115000	11892575	3925	3925	3925	3925	0
446	20231130	114900	11892575	3925	3925	3925	3925	0
447	20231130	114800	11892575	3925	3925	3925	3925	807
448	20231130	114700	8725100	3925	3925	3925	3925	0
449	20231130	114600	8725100	3925	3925	3925	3925	0
450	20231130	114500	8725100	3925	3925	3925	3925	0
451	20231130	114400	8725100	3925	3925	3925	3925	0
452	20231130	114300	8725100	3925	3925	3925	3925	0
453	20231130	114200	8725100	3925	3925	3925	3925	3
454	20231130	114100	8713325	3925	3925	3925	3925	0
455	20231130	114000	8713325	3925	3925	3925	3925	0
456	20231130	113900	8713325	3925	3925	3925	3925	0
457	20231130	113800	8713325	3925	3925	3925	3925	0
458	20231130	113700	8713325	3925	3925	3925	3925	0
459	20231130	113600	8713325	3925	3925	3925	3925	0
460	20231130	113500	8713325	3925	3925	3925	3925	0
461	20231130	113400	8713325	3925	3925	3925	3925	0
462	20231130	113300	8713325	3925	3925	3925	3925	1
463	20231130	113200	8709400	3925	3925	3925	3925	3
464	20231130	113100	8697625	3925	3925	3925	3925	0
465	20231130	113000	8697625	3925	3925	3925	3925	0
466	20231130	112900	8697625	3925	3925	3925	3925	1
467	20231130	112800	8693700	3925	3920	3925	3920	120
468	20231130	112700	8223295	3920	3920	3920	3920	3
469	20231130	112600	8211535	3920	3920	3920	3920	0
470	20231130	112500	8211535	3920	3920	3920	3920	0
471	20231130	112400	8211535	3920	3920	3920	3920	0
472	20231130	112300	8211535	3920	3920	3920	3920	1
473	20231130	112200	8207615	3920	3920	3920	3920	0
474	20231130	112100	8207615	3920	3920	3920	3920	0
475	20231130	112000	8207615	3920	3920	3920	3920	0
476	20231130	111900	8207615	3920	3920	3920	3920	0
477	20231130	111800	8207615	3920	3920	3920	3920	0
478	20231130	111700	8207615	3920	3920	3920	3920	0
479	20231130	111600	8207615	3920	3920	3920	3920	0
480	20231130	111500	8207615	3920	3920	3920	3920	0
481	20231130	111400	8207615	3920	3920	3920	3920	0
482	20231130	111300	8207615	3920	3920	3920	3920	1
483	20231130	111200	8203695	3920	3920	3920	3920	1
484	20231130	111100	8199775	3920	3920	3920	3920	1
485	20231130	111000	8195855	3920	3920	3920	3920	65
486	20231130	110900	7941055	3920	3920	3920	3920	0
487	20231130	110800	7941055	3920	3920	3920	3920	0
488	20231130	110700	7941055	3920	3920	3920	3920	9
489	20231130	110600	7905775	3920	3920	3920	3920	1
490	20231130	110500	7901855	3920	3920	3920	3920	0
491	20231130	110400	7901855	3920	3925	3925	3920	32
492	20231130	110300	7776265	3925	3925	3925	3925	10
493	20231130	110200	7737015	3925	3925	3925	3925	0
494	20231130	110100	7737015	3925	3925	3925	3925	0
495	20231130	110000	7737015	3925	3925	3925	3925	0
496	20231130	105900	7737015	3925	3925	3925	3925	0
497	20231130	105800	7737015	3925	3925	3925	3925	10
498	20231130	105700	7697765	3925	3925	3925	3925	0
499	20231130	105600	7697765	3925	3925	3925	3925	0
500	20231130	105500	7697765	3925	3925	3925	3925	0
501	20231130	105400	7697765	3925	3925	3925	3925	0
502	20231130	105300	7697765	3925	3925	3925	3925	0
503	20231130	105200	7697765	3925	3925	3925	3925	0
504	20231130	105100	7697765	3925	3925	3925	3925	0
505	20231130	105000	7697765	3925	3925	3925	3925	0
506	20231130	104900	7697765	3925	3925	3925	3925	0
507	20231130	104800	7697765	3925	3925	3925	3925	1
508	20231130	104700	7693840	3920	3920	3920	3920	0
509	20231130	104600	7693840	3920	3920	3920	3920	2
510	20231130	104500	7686000	3920	3920	3920	3920	0
511	20231130	104400	7686000	3920	3920	3920	3920	1
512	20231130	104300	7682080	3920	3920	3920	3920	0
513	20231130	104200	7682080	3920	3920	3920	3920	0
514	20231130	104100	7682080	3920	3920	3920	3920	1
515	20231130	104000	7678160	3920	3920	3920	3920	0
516	20231130	103900	7678160	3920	3920	3920	3920	0
517	20231130	103800	7678160	3920	3920	3920	3920	1
518	20231130	103700	7674240	3920	3920	3920	3920	0
519	20231130	103600	7674240	3920	3920	3920	3920	0
520	20231130	103500	7674240	3920	3920	3920	3920	1
521	20231130	103400	7670320	3920	3920	3920	3920	0
522	20231130	103300	7670320	3920	3920	3920	3920	0
523	20231130	103200	7670320	3920	3920	3920	3920	1
524	20231130	103100	7666400	3920	3920	3920	3920	0
525	20231130	103000	7666400	3920	3920	3920	3920	0
526	20231130	102900	7666400	3920	3920	3920	3920	0
527	20231130	102800	7666400	3920	3920	3920	3920	1
528	20231130	102700	7662480	3920	3920	3920	3920	0
529	20231130	102600	7662480	3920	3920	3920	3920	0
530	20231130	102500	7662480	3920	3920	3920	3920	1
531	20231130	102400	7658560	3920	3920	3920	3920	0
532	20231130	102300	7658560	3920	3920	3920	3920	0
533	20231130	102200	7658560	3920	3920	3920	3920	1
534	20231130	102100	7654640	3920	3920	3920	3920	0
535	20231130	102000	7654640	3920	3920	3920	3920	0
536	20231130	101900	7654640	3920	3920	3920	3920	1
537	20231130	101800	7650720	3920	3920	3920	3920	0
538	20231130	101700	7650720	3920	3920	3920	3920	0
539	20231130	101600	7650720	3920	3920	3920	3920	102
540	20231130	101500	7250880	3920	3920	3920	3920	0
541	20231130	101400	7250880	3920	3920	3920	3920	0
542	20231130	101300	7250880	3920	3920	3920	3920	1
543	20231130	101200	7246960	3920	3920	3920	3920	0
544	20231130	101100	7246960	3920	3920	3920	3920	0
545	20231130	101000	7246960	3920	3920	3920	3920	1
546	20231130	100900	7243040	3920	3920	3920	3920	0
547	20231130	100800	7243040	3920	3920	3920	3920	0
548	20231130	100700	7243040	3920	3920	3920	3920	1
549	20231130	100600	7239120	3920	3920	3920	3920	4
550	20231130	100500	7223440	3915	3915	3915	3915	4
551	20231130	100400	7207780	3915	3915	3915	3915	96
552	20231130	100300	6831940	3915	3915	3915	3915	1
553	20231130	100200	6828025	3915	3915	3915	3915	0
554	20231130	100100	6828025	3915	3915	3915	3915	0
555	20231130	100000	6828025	3915	3915	3915	3915	1
556	20231130	095900	6824110	3915	3915	3915	3915	0
557	20231130	095800	6824110	3915	3915	3915	3915	0
558	20231130	095700	6824110	3915	3915	3915	3915	1
559	20231130	095600	6820195	3915	3915	3915	3915	0
560	20231130	095500	6820195	3915	3915	3915	3915	0
561	20231130	095400	6820195	3915	3915	3915	3915	5
562	20231130	095300	6800620	3915	3915	3915	3915	5
563	20231130	095200	6781045	3915	3915	3915	3915	11
564	20231130	095100	6737980	3910	3910	3910	3910	111
565	20231130	095000	6303970	3910	3910	3910	3910	12
566	20231130	094900	6257050	3910	3910	3910	3910	21
567	20231130	094800	6174940	3910	3910	3910	3910	1
568	20231130	094700	6171030	3990	3990	3990	3990	0
569	20231130	094600	6171030	3990	3990	3990	3990	0
570	20231130	094500	6171030	3990	3990	3990	3990	0
571	20231130	094400	6171030	3990	3915	3990	3915	105
572	20231130	094300	5759270	3890	3930	3930	3890	710
573	20231130	094200	2990820	3935	3930	3935	3930	17
574	20231130	094100	2923930	3950	3930	3950	3930	47
575	20231130	094000	2739200	3895	3895	3895	3895	500
576	20231130	093900	791700	3880	3950	3950	3880	150
577	20231130	093800	207205	3990	3965	3990	3965	18
578	20231130	093700	135625	3990	3990	3990	3990	20
579	20231130	093600	55825	3990	3990	3990	3990	10
580	20231130	093500	15925	3965	3965	3965	3965	0
581	20231130	093400	15925	3965	3965	3965	3965	2
582	20231130	093300	7995	3995	3995	3995	3995	0
583	20231130	093200	7995	3995	3995	3995	3995	0
584	20231130	093100	7995	3995	3995	3995	3995	0
585	20231130	093000	7995	3995	3995	3995	3995	0
586	20231130	092900	7995	3995	3995	3995	3995	0
587	20231130	092800	7995	3995	3995	3995	3995	0
588	20231130	092700	7995	3995	3995	3995	3995	0
589	20231130	092600	7995	3995	3995	3995	3995	0
590	20231130	092500	7995	3995	3995	3995	3995	0
591	20231130	092400	7995	3995	3995	3995	3995	0
592	20231130	092300	7995	3995	3995	3995	3995	0
593	20231130	092200	7995	3995	3995	3995	3995	0
594	20231130	092100	7995	3995	3995	3995	3995	0
595	20231130	092000	7995	3995	3995	3995	3995	0
596	20231130	091900	7995	3995	3995	3995	3995	0
597	20231130	091800	7995	3995	3995	3995	3995	0
598	20231130	091700	7995	3995	3995	3995	3995	0
599	20231130	091600	7995	3995	3995	3995	3995	0
600	20231130	091500	7995	3995	3995	3995	3995	0
601	20231130	091400	7995	3995	3995	3995	3995	0
602	20231130	091300	7995	3995	3995	3995	3995	0
603	20231130	091200	7995	3995	3995	3995	3995	0
604	20231130	091100	7995	3995	3995	3995	3995	0
605	20231130	091000	7995	3995	3995	3995	3995	0
606	20231130	090900	7995	3995	3995	3995	3995	0
607	20231130	090800	7995	3995	3995	3995	3995	0
608	20231130	090700	7995	3995	3995	3995	3995	0
609	20231130	090600	7995	3995	3995	3995	3995	1
610	20231130	090500	4000	4000	4000	4000	4000	1
611	20231130	090400	0	4005	4005	4005	4005	0
612	20231130	090300	0	4005	4005	4005	4005	0
613	20231130	090200	0	4005	4005	4005	4005	0
614	20231130	090100	0	4005	4005	4005	4005	0
615	20231130	090000	0	4005	4005	4005	4005	0